Indicators

Gladstone Comml (NQ: GOOD )

14.15 -0.27 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.251	6.352	6.197	6.337	71,962	+0.09(+1.39%)
Dec 29, 2011	6.178	6.280	6.143	6.251	77,963	+0.08(+1.23%)
Dec 28, 2011	6.323	6.323	6.160	6.175	61,572	-0.16(-2.45%)
Dec 27, 2011	6.233	6.348	6.211	6.330	66,556	+0.09(+1.51%)
Dec 23, 2011	6.146	6.266	6.146	6.236	81,799	-0.09(-1.43%)
Dec 21, 2011	6.251	6.327	6.236	6.327	42,320	+0.03(+0.46%)
Dec 20, 2011	6.244	6.352	6.132	6.298	180,241	+0.17(+2.83%)
Dec 19, 2011	6.236	6.305	6.106	6.124	93,529	-0.05(-0.85%)
Dec 16, 2011	6.288	6.309	6.162	6.177	200,028	-0.06(-0.92%)
Dec 15, 2011	6.320	6.320	6.044	6.234	103,156	-0.04(-0.57%)
Dec 14, 2011	6.080	6.270	6.030	6.270	96,553	+0.17(+2.82%)
Dec 13, 2011	6.162	6.205	6.080	6.098	59,132	-0.03(-0.53%)
Dec 12, 2011	6.166	6.248	6.080	6.130	97,655	-0.11(-1.84%)
Dec 09, 2011	6.069	6.270	6.023	6.245	105,547	+0.22(+3.63%)
Dec 08, 2011	6.119	6.177	6.026	6.026	69,224	-0.15(-2.38%)
Dec 07, 2011	6.198	6.238	6.083	6.173	134,781	+0.01(+0.23%)
Dec 06, 2011	6.141	6.166	6.023	6.159	89,206	+0.01(+0.18%)
Dec 05, 2011	6.202	6.202	6.066	6.148	81,836	+0.04(+0.65%)
Dec 02, 2011	6.141	6.141	6.023	6.109	25,861	+0.06(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.